Clipper Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	3.17	3.24	3.13	3.23	3.23	2.22%	35,719
Aug 19, 2026	3.13	3.19	3.06	3.16	3.16	0.64%	45,261
Aug 18, 2026	3.24	3.24	3.11	3.14	3.14	-3.53%	261,837
Aug 17, 2026	3.44	3.47	3.27	3.35	3.26	0.30%	195,472
Aug 14, 2026	3.28	3.39	3.22	3.34	3.25	1.83%	82,663
Aug 13, 2026	3.13	3.35	3.07	3.28	3.19	4.13%	195,498
Aug 12, 2026	2.94	3.18	2.92	3.15	3.06	8.25%	127,943
Aug 11, 2026	2.91	2.94	2.87	2.91	2.83	-0.34%	36,239
Aug 10, 2026	2.83	2.94	2.82	2.92	2.84	2.10%	39,737
Aug 7, 2026	2.72	2.86	2.72	2.86	2.78	2.14%	27,126
Aug 6, 2026	2.71	2.83	2.71	2.80	2.72	2.56%	75,187
Aug 5, 2026	2.76	2.76	2.71	2.73	2.65	-1.44%	53,357
Aug 4, 2026	2.71	2.81	2.71	2.77	2.69	0.73%	28,036
Aug 3, 2026	2.84	2.84	2.75	2.75	2.67	-1.79%	37,209
Jul 31, 2026	2.84	2.84	2.70	2.80	2.72	-	52,377
Jul 30, 2026	2.87	2.88	2.77	2.80	2.72	-2.44%	41,896
Jul 29, 2026	2.90	2.91	2.87	2.87	2.79	-0.35%	42,256
Jul 28, 2026	2.87	2.91	2.87	2.88	2.80	0.35%	12,272
Jul 27, 2026	2.90	2.92	2.87	2.87	2.79	-0.35%	44,453
Jul 24, 2026	2.88	2.91	2.88	2.88	2.80	-	17,583
Jul 23, 2026	2.87	2.90	2.87	2.88	2.80	0.35%	40,761
Jul 22, 2026	2.87	2.89	2.87	2.87	2.79	-0.35%	33,677
Jul 21, 2026	2.87	2.94	2.87	2.88	2.80	0.35%	46,401
Jul 20, 2026	2.92	2.92	2.87	2.87	2.79	-0.69%	34,410
Jul 17, 2026	2.87	2.94	2.87	2.89	2.81	-0.34%	41,992
Jul 16, 2026	2.91	2.95	2.87	2.90	2.82	-0.68%	25,887
Jul 15, 2026	2.89	2.94	2.87	2.92	2.84	1.74%	69,924
Jul 14, 2026	2.88	2.89	2.87	2.87	2.79	-0.35%	60,350
Jul 13, 2026	2.87	2.90	2.87	2.88	2.80	0.35%	37,359
Jul 10, 2026	2.93	2.93	2.84	2.87	2.79	-2.38%	40,906
Jul 9, 2026	2.86	2.94	2.83	2.94	2.86	3.89%	38,659
Jul 8, 2026	2.77	2.92	2.77	2.83	2.75	0.71%	37,366
Jul 7, 2026	2.85	2.88	2.78	2.81	2.73	-1.40%	89,049
Jul 6, 2026	2.89	2.90	2.77	2.85	2.77	-0.70%	44,231
Jul 2, 2026	2.77	2.88	2.73	2.87	2.79	3.61%	115,910
Jul 1, 2026	2.72	2.82	2.72	2.77	2.69	1.84%	200,300
Jun 30, 2026	2.76	2.91	2.69	2.72	2.64	-2.51%	118,178
Jun 29, 2026	2.84	2.87	2.74	2.79	2.71	-0.71%	270,776
Jun 26, 2026	3.06	3.09	2.78	2.81	2.73	-8.47%	1,840,229
Jun 25, 2026	3.06	3.17	3.03	3.07	2.98	-0.65%	96,390
Jun 24, 2026	3.15	3.20	3.08	3.09	3.00	-2.52%	64,144
Jun 23, 2026	3.03	3.20	3.03	3.17	3.08	4.28%	53,627
Jun 22, 2026	3.01	3.08	3.01	3.04	2.95	-0.33%	53,848
Jun 18, 2026	3.19	3.24	3.05	3.05	2.96	-2.87%	156,424
Jun 17, 2026	3.05	3.24	3.03	3.14	3.05	2.95%	34,221
Jun 16, 2026	3.13	3.17	3.05	3.05	2.96	-3.17%	58,489
Jun 15, 2026	3.29	3.31	3.15	3.15	3.06	-4.55%	50,236
Jun 12, 2026	3.26	3.32	3.21	3.30	3.21	0.61%	26,706
Jun 11, 2026	3.28	3.29	3.16	3.28	3.19	1.23%	40,368
Jun 10, 2026	3.30	3.30	3.15	3.24	3.15	-1.52%	28,467